Spot 46.56
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 9.60 | 8.85 | +0.99 | 24.0% | 38 | 24.0% | -0.01 | — | — | 0.75 | — |
| — | 7.10 | 8.60 | 7.85 | +0.99 | 23.8% | 39 | 23.8% | -0.01 | — | — | 0.75 | — |
| — | 6.10 | 7.60 | 6.85 | +0.97 | 23.5% | 40 | 23.5% | -0.03 | — | — | 0.75 | — |
| — | 5.20 | 6.50 | 5.85 | +0.95 | 22.9% | 41 | 22.9% | -0.05 | — | — | 0.75 | — |
| — | 4.30 | 5.20 | 4.75 | +0.92 | 22.0% | 42 | 22.0% | -0.08 | — | — | 0.95 | — |
| — | 3.40 | 4.30 | 3.85 | +0.88 | 20.9% | 43 | 20.9% | -0.12 | 0.40 | 0.15 | 0.65 | — |
| — | 2.50 | 3.50 | 3.00 | +0.82 | 19.7% | 44 | 19.7% | -0.18 | 0.30 | 0.20 | 0.40 | — |
| — | 1.85 | 2.60 | 2.23 | +0.74 | 18.4% | 45 | 18.4% | -0.27 | 0.45 | 0.30 | 0.60 | — |
| — | 0.50 | 1.80 | 1.15 | +0.63 | 17.2% | 46 | 17.2% | -0.38 | 0.62 | 0.05 | 1.20 | — |
| — | 0.75 | 1.05 | 0.90 | +0.48 | 16.2% | 47 | 16.2% | -0.53 | 0.90 | 0.55 | 1.25 | — |
| — | 0.45 | 1.25 | 0.85 | +0.33 | 15.5% | 48 | 15.5% | -0.69 | 1.77 | 1.25 | 2.30 | — |
| — | — | 0.40 | — | +0.21 | 15.3% | 49 | 15.3% | -0.84 | 2.75 | 2.20 | 3.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.12 | 15.3% | 50 | 15.3% | -0.95 | 3.60 | 3.00 | 4.20 | — |
| — | — | 0.60 | — | +0.06 | 15.7% | 51 | 15.7% | -1.00 | 4.00 | 2.40 | 5.60 | — |
| — | — | 0.25 | — | +0.04 | 16.2% | 52 | 16.2% | -1.00 | 5.50 | 4.40 | 6.60 | — |
| — | — | 0.95 | — | +0.02 | 16.9% | 53 | 16.9% | -1.00 | 6.45 | 5.20 | 7.70 | — |
| — | — | 0.95 | — | +0.01 | 17.6% | 54 | 17.6% | -1.00 | 7.50 | 5.40 | 9.60 | — |
| — | — | 0.75 | — | +0.01 | 18.2% | 55 | 18.2% | -1.00 | 8.45 | 7.20 | 9.70 | — |
| — | — | 0.75 | — | +0.00 | 18.5% | 56 | 18.5% | -1.00 | 9.45 | 8.20 | 10.70 | — |
| — | — | 0.95 | — | +0.00 | 18.5% | 57 | 18.5% | -1.00 | 10.50 | 8.40 | 12.60 | — |
| — | — | 0.75 | — | +0.00 | 17.9% | 58 | 17.9% | -1.00 | 11.50 | 10.20 | 12.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.